Advertisement
U.S. markets close in 2 hours 54 minutes

AGBA Group Holding Limited (AGBA)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
0.4297-0.0103 (-2.34%)
As of 01:01PM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20240.43000.44570.42000.42970.429790,513
Mar 27, 20240.48500.48500.42500.44700.4470186,800
Mar 26, 20240.40500.49900.40500.48500.4850548,900
Mar 25, 20240.34900.41500.33700.41300.4130500,700
Mar 22, 20240.33700.36900.32500.36000.3600356,600
Mar 21, 20240.33800.34200.32700.33700.3370120,200
Mar 20, 20240.35300.35300.32000.32800.3280326,200
Mar 19, 20240.34300.36200.33100.33600.336091,000
Mar 18, 20240.35300.35700.34100.34200.3420139,600
Mar 15, 20240.37000.37600.35000.35000.3500162,900
Mar 14, 20240.36500.38300.35500.35500.355099,500
Mar 13, 20240.35200.38600.35100.36500.3650176,200
Mar 12, 20240.37000.38500.36100.36100.361081,700
Mar 11, 20240.39600.40000.36100.38200.3820177,700
Mar 08, 20240.40500.41000.39600.39800.3980111,000
Mar 07, 20240.42700.42700.38100.39600.3960224,500
Mar 06, 20240.40800.45000.39500.42000.4200299,200
Mar 05, 20240.38000.41000.38000.40300.4030143,600
Mar 04, 20240.39500.41000.38500.38800.3880136,500
Mar 01, 20240.38500.41800.38500.39100.391081,700
Feb 29, 20240.39000.41900.37500.39500.3950201,100
Feb 28, 20240.42400.43000.39100.39900.3990264,700
Feb 27, 20240.48000.48000.40000.42500.4250246,900
Feb 26, 20240.45900.48900.45500.45500.4550136,500
Feb 23, 20240.46500.48000.45500.45500.4550160,200
Feb 22, 20240.46000.50000.45000.46400.4640169,900
Feb 21, 20240.47400.50800.44900.46400.4640257,600
Feb 20, 20240.49000.49000.43000.45000.4500278,500
Feb 16, 20240.49900.52000.42000.48200.4820346,500
Feb 15, 20240.51000.51500.45100.48400.48401,166,700
Feb 14, 20240.47000.47000.40000.43200.4320241,800
Feb 13, 20240.40900.50000.38000.45000.4500581,400
Feb 12, 20240.42000.44900.39000.39900.3990330,900
Feb 09, 20240.38000.41500.37500.40200.4020288,100
Feb 08, 20240.35900.39000.35800.36400.3640149,200
Feb 07, 20240.34600.39500.34500.36800.3680200,700
Feb 06, 20240.35000.35800.34300.34600.346099,900
Feb 05, 20240.37600.37600.35200.35800.358099,000
Feb 02, 20240.35800.38000.35400.36600.3660102,000
Feb 01, 20240.37900.38000.34800.35100.3510178,100
Jan 31, 20240.37400.40000.36300.37800.3780107,100
Jan 30, 20240.40000.40000.38000.39000.390048,300
Jan 29, 20240.38700.42000.38700.40000.4000149,000
Jan 26, 20240.37100.41000.37000.40200.4020104,500
Jan 25, 20240.37900.38000.37000.38000.380014,500
Jan 24, 20240.37700.39000.37000.38000.380024,300
Jan 23, 20240.36100.39900.36100.38800.3880133,000
Jan 22, 20240.35500.38600.35500.37600.376037,500
Jan 19, 20240.38300.38300.34000.36100.3610145,500
Jan 18, 20240.36100.42500.34100.39500.3950634,100
Jan 17, 20240.36500.37200.35600.36900.369054,400
Jan 16, 20240.38000.39100.37000.37200.37209,600
Jan 12, 20240.37600.39400.36800.38500.385049,300
Jan 11, 20240.38600.39000.37000.38900.389033,400
Jan 10, 20240.38600.39500.37500.37800.378041,500
Jan 09, 20240.39000.39900.37400.38700.387019,700
Jan 08, 20240.40900.41100.37000.39800.398065,700
Jan 05, 20240.38000.43000.37600.40100.401071,900
Jan 04, 20240.44800.44800.39900.40000.400046,700
Jan 03, 20240.44900.44900.42000.43000.430022,900
Jan 02, 20240.46200.47000.45000.46000.460042,700
Dec 29, 20230.44300.49000.44000.48600.4860103,900
Dec 28, 20230.44500.45000.43000.43100.431092,200
Dec 27, 20230.42800.46600.41600.44200.442096,900
Dec 26, 20230.41000.42400.39000.42400.424059,200
Dec 22, 20230.37300.43000.36200.41600.416093,600
Dec 21, 20230.41000.41000.36600.37300.3730124,000
Dec 20, 20230.38500.39000.36000.38900.3890777,800
Dec 19, 20230.37500.39600.37500.38700.387019,600
Dec 18, 20230.37900.39000.37200.38500.385052,300
Dec 15, 20230.37900.38300.36600.37300.373026,100
Dec 14, 20230.37200.38000.35100.37900.379044,400
Dec 13, 20230.39800.39800.37000.37200.372053,400
Dec 12, 20230.41800.42000.39000.39000.390051,700
Dec 11, 20230.42000.42200.41000.41200.412075,400
Dec 08, 20230.45100.45400.41100.43400.434066,500
Dec 07, 20230.46000.46000.43600.43600.436037,200
Dec 06, 20230.46500.46500.41000.45500.455036,600
Dec 05, 20230.45400.47600.45100.46000.460059,900
Dec 04, 20230.46000.46000.45100.46000.460030,200
Dec 01, 20230.47200.47400.45800.47000.470020,300
Nov 30, 20230.45500.47500.45100.47400.474018,200
Nov 29, 20230.46800.48000.45100.46100.461048,800
Nov 28, 20230.46700.48000.46700.46700.467020,500
Nov 27, 20230.48700.48700.46700.46700.467060,100
Nov 24, 20230.47700.49000.47300.47900.479035,300
Nov 22, 20230.48400.50000.47300.47300.473023,300
Nov 21, 20230.47200.49000.46800.49000.490035,500
Nov 20, 20230.48500.51000.43000.50000.500059,400
Nov 17, 20230.50000.51000.43200.49900.499071,700
Nov 16, 20230.50500.50500.46100.48000.480056,000
Nov 15, 20230.51000.55500.51000.52100.5210107,400
Nov 14, 20230.46000.57200.46000.56000.5600178,400
Nov 13, 20230.48000.48000.46000.47600.476059,200
Nov 10, 20230.44500.48000.43500.47200.472039,200
Nov 09, 20230.50000.50000.41100.44500.4450214,800
Nov 08, 20230.47400.47800.46500.47500.4750350,800
Nov 07, 20230.49900.50000.46500.47400.474024,700
Nov 06, 20230.48800.48800.47300.47900.479046,200
Nov 03, 20230.47000.49900.45800.45800.4580134,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...